China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	109.60	110.18	108.89	110.09	110.09	0.50%	17,662,565
Aug 22, 2025	109.01	109.59	108.59	109.54	109.54	0.48%	16,853,683
Aug 21, 2025	107.58	109.06	107.29	109.02	109.02	1.24%	21,374,219
Aug 20, 2025	107.16	107.70	106.32	107.69	107.69	0.64%	21,543,285
Aug 19, 2025	108.36	108.54	107.00	107.00	107.00	-1.10%	27,490,312
Aug 18, 2025	108.32	108.85	107.81	108.19	108.19	-0.13%	17,703,035
Aug 15, 2025	108.85	109.15	108.25	108.33	108.33	-0.44%	13,350,639
Aug 14, 2025	109.23	109.56	108.80	108.81	108.81	-0.38%	11,010,390
Aug 13, 2025	109.67	109.68	108.90	109.22	109.22	-0.13%	11,406,215
Aug 12, 2025	109.09	109.85	109.04	109.36	109.36	0.35%	9,826,050
Aug 11, 2025	109.77	110.18	108.85	108.98	108.98	-0.92%	19,561,559
Aug 8, 2025	108.98	110.10	108.80	109.99	109.99	1.99%	23,011,949
Aug 7, 2025	108.24	108.24	107.69	107.84	107.84	-0.40%	13,088,049
Aug 6, 2025	108.78	109.11	108.05	108.27	108.27	-0.73%	11,299,781
Aug 5, 2025	108.15	109.07	107.89	109.07	109.07	0.88%	10,391,539
Aug 4, 2025	107.93	108.37	107.77	108.12	108.12	0.04%	9,212,275
Aug 1, 2025	108.68	109.18	107.66	108.08	108.08	-0.44%	11,336,377
Jul 31, 2025	109.41	109.48	108.40	108.56	108.56	-0.87%	10,406,245
Jul 30, 2025	109.10	109.94	108.80	109.51	109.51	0.28%	12,218,911
Jul 29, 2025	109.40	109.58	108.81	109.20	109.20	-0.16%	10,098,696
Jul 28, 2025	110.49	110.63	109.12	109.38	109.38	-0.82%	14,370,162
Jul 25, 2025	111.01	111.14	110.17	110.28	110.28	-0.65%	11,794,813
Jul 24, 2025	111.41	111.42	110.84	111.00	111.00	-0.34%	10,973,576
Jul 23, 2025	111.66	112.08	111.16	111.38	111.38	-0.22%	10,486,630
Jul 22, 2025	111.31	111.68	110.72	111.62	111.62	0.31%	12,890,115
Jul 21, 2025	111.50	111.69	111.16	111.27	111.27	-0.38%	10,556,997
Jul 18, 2025	111.77	111.95	111.36	111.69	111.69	-0.06%	10,544,097
Jul 17, 2025	112.90	113.28	111.59	111.76	111.76	-1.05%	11,720,473
Jul 16, 2025	112.43	113.33	112.43	112.95	112.95	0.47%	6,274,118
Jul 15, 2025	113.02	113.44	112.22	112.42	112.42	-0.67%	6,524,367
Jul 14, 2025	112.81	113.66	112.63	113.18	113.18	0.37%	5,520,608
Jul 11, 2025	112.36	113.99	112.03	112.76	112.76	0.32%	11,729,346
Jul 10, 2025	113.52	113.98	112.16	112.40	112.40	-0.99%	10,219,094
Jul 9, 2025	111.95	114.56	111.81	113.52	113.52	1.40%	16,017,694
Jul 8, 2025	112.24	112.51	111.54	111.95	111.95	-0.26%	8,520,949
Jul 7, 2025	111.80	112.41	111.18	112.24	112.24	0.31%	6,634,746
Jul 4, 2025	111.10	111.95	111.01	111.89	111.89	0.62%	5,903,871
Jul 3, 2025	111.90	112.11	111.00	111.20	111.20	-0.62%	9,666,345
Jul 2, 2025	112.50	112.87	111.87	111.89	111.89	-0.60%	5,948,903
Jul 1, 2025	112.50	112.94	112.10	112.56	112.56	0.01%	4,991,976
Jun 30, 2025	111.60	113.10	111.58	112.55	112.55	0.34%	8,143,024
Jun 27, 2025	113.19	114.28	111.90	112.17	112.17	-0.99%	10,521,876
Jun 26, 2025	112.70	113.91	112.60	113.29	113.29	0.43%	8,713,514
Jun 25, 2025	112.38	113.08	112.07	112.80	112.80	0.11%	9,225,229
Jun 24, 2025	112.50	113.16	112.37	112.68	112.68	0.16%	8,189,147
Jun 23, 2025	113.50	114.69	112.00	112.50	112.50	-1.39%	9,647,910
Jun 20, 2025	112.52	114.35	112.40	114.09	114.09	1.23%	8,587,860
Jun 19, 2025	112.66	112.92	111.36	112.70	112.70	-0.05%	6,997,347
Jun 18, 2025	112.87	112.98	112.20	112.76	112.76	-0.12%	4,810,070
Jun 17, 2025	113.08	113.30	111.98	112.90	112.90	-0.14%	4,713,463